'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유②
무료
Rolls-Royce : ( RR:LN )
148.00GBP ▲ 2.66 (1.83%)
2023-03-29
최근 1년 일별 시세
(2023-03-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-29 | 148.00 | ▲2.66 | ▲1.83% |
| 23-03-28 | 145.34 | ▲1.00 | ▲0.69% |
| 23-03-27 | 144.34 | ▲0.80 | ▲0.56% |
| 23-03-24 | 143.54 | ▼-3.80 | ▼-2.58% |
| 23-03-23 | 147.34 | ▼-1.88 | ▼-1.26% |
| 23-03-22 | 149.22 | ▼-0.78 | ▼-0.52% |
| 23-03-21 | 150.00 | ▲9.02 | ▲6.4% |
| 23-03-20 | 140.98 | ▲0.68 | ▲0.48% |
| 23-03-17 | 140.30 | ▼-6.00 | ▼-4.1% |
| 23-03-16 | 146.30 | ▲2.16 | ▲1.5% |
| 23-03-15 | 144.14 | ▼-11.06 | ▼-7.13% |
| 23-03-14 | 155.20 | ▲10.20 | ▲7.03% |
| 23-03-13 | 145.00 | ▼-5.10 | ▼-3.4% |
| 23-03-10 | 150.10 | ▼-7.94 | ▼-5.02% |
| 23-03-09 | 158.04 | ▲1.18 | ▲0.75% |
| 23-03-08 | 156.86 | ▲3.68 | ▲2.4% |
| 23-03-07 | 153.18 | ▲0.40 | ▲0.26% |
| 23-03-06 | 152.78 | ▲3.14 | ▲2.1% |
| 23-03-03 | 149.64 | ▲1.48 | ▲1% |
| 23-03-02 | 148.16 | ▼-0.26 | ▼-0.18% |
| 23-03-01 | 148.42 | ▲3.48 | ▲2.4% |
| 23-02-28 | 144.94 | ▼-0.06 | ▼-0.04% |
| 23-02-27 | 145.00 | ▲8.96 | ▲6.59% |
| 23-02-24 | 136.04 | ▲2.94 | ▲2.21% |
| 23-02-23 | 133.10 | ▲25.48 | ▲23.68% |
| 23-02-22 | 107.62 | ▼-2.36 | ▼-2.15% |
| 23-02-21 | 109.98 | ▼-1.82 | ▼-1.63% |
| 23-02-20 | 111.80 | ▼-0.66 | ▼-0.59% |
| 23-02-17 | 112.46 | ▼-1.34 | ▼-1.18% |
| 23-02-16 | 113.80 | ▲1.80 | ▲1.61% |
| 23-02-15 | 112.00 | ▲3.64 | ▲3.36% |
| 23-02-14 | 108.36 | ▼-1.10 | ▼-1% |
| 23-02-13 | 109.46 | ▲1.98 | ▲1.84% |
| 23-02-10 | 107.48 | ▼-1.24 | ▼-1.14% |
| 23-02-09 | 108.72 | ▼-0.50 | ▼-0.46% |
| 23-02-08 | 109.22 | ▲1.26 | ▲1.17% |
| 23-02-07 | 107.96 | ▼-0.12 | ▼-0.11% |
| 23-02-06 | 108.08 | ▼-1.00 | ▼-0.92% |
| 23-02-03 | 109.08 | ▲0.34 | ▲0.31% |
| 23-02-02 | 108.74 | ▲3.56 | ▲3.38% |
| 23-02-01 | 105.18 | ▼-0.56 | ▼-0.53% |
| 23-01-31 | 105.74 | ▼-3.38 | ▼-3.1% |
| 23-01-30 | 109.12 | ▼-1.08 | ▼-0.98% |
| 23-01-27 | 110.20 | ▼-3.28 | ▼-2.89% |
| 23-01-26 | 113.48 | ▲1.76 | ▲1.58% |
| 23-01-25 | 111.72 | ▲0.32 | ▲0.29% |
| 23-01-24 | 111.40 | ▲3.20 | ▲2.96% |
| 23-01-23 | 108.20 | ▲1.60 | ▲1.5% |
| 23-01-20 | 106.60 | ▲1.52 | ▲1.45% |
| 23-01-19 | 105.08 | ▼-3.18 | ▼-2.94% |
| 23-01-18 | 108.26 | ▼-0.28 | ▼-0.26% |
| 23-01-17 | 108.54 | ▲1.38 | ▲1.29% |
| 23-01-16 | 107.16 | ▼-1.60 | ▼-1.47% |
| 23-01-13 | 108.76 | ▲4.76 | ▲4.58% |
| 23-01-12 | 104.00 | ▲1.42 | ▲1.38% |
| 23-01-11 | 102.58 | ▲1.56 | ▲1.54% |
| 23-01-10 | 101.02 | ▼-2.74 | ▼-2.64% |
| 23-01-09 | 103.76 | ▲0.86 | ▲0.84% |
| 23-01-06 | 102.90 | ▲0.24 | ▲0.23% |
| 23-01-05 | 102.66 | ▲1.26 | ▲1.24% |
| 23-01-04 | 101.40 | ▲2.49 | ▲2.52% |
| 23-01-03 | 98.91 | ▲5.71 | ▲6.13% |
| 22-12-30 | 93.20 | ▲0.75 | ▲0.81% |
| 22-12-29 | 92.45 | ▼-0.19 | ▼-0.21% |
| 22-12-28 | 92.64 | ▲0.96 | ▲1.05% |
| 22-12-23 | 91.68 | ▲0.58 | ▲0.64% |
| 22-12-22 | 91.10 | ▼-0.02 | ▼-0.02% |
| 22-12-21 | 91.12 | ▲2.69 | ▲3.04% |
| 22-12-20 | 88.43 | ▼-0.41 | ▼-0.46% |
| 22-12-19 | 88.84 | ▲1.51 | ▲1.73% |
| 22-12-16 | 87.33 | ▼-1.80 | ▼-2.02% |
| 22-12-15 | 89.13 | ▼-1.16 | ▼-1.28% |
| 22-12-14 | 90.29 | ▼-0.32 | ▼-0.35% |
| 22-12-13 | 90.61 | ▼-2.23 | ▼-2.4% |
| 22-12-12 | 92.84 | ▼-1.21 | ▼-1.29% |
| 22-12-09 | 94.05 | ▲2.66 | ▲2.91% |
| 22-12-08 | 91.39 | ▲0.86 | ▲0.95% |
| 22-12-07 | 90.53 | ▼-2.96 | ▼-3.17% |
| 22-12-06 | 93.49 | ▲2.90 | ▲3.2% |
| 22-12-05 | 90.59 | ▲0.34 | ▲0.38% |
| 22-12-02 | 90.25 | ▲3.32 | ▲3.82% |
| 22-12-01 | 86.93 | ▼-3.99 | ▼-4.39% |
| 22-11-30 | 90.92 | ▲1.80 | ▲2.02% |
| 22-11-29 | 89.12 | ▲0.50 | ▲0.56% |
| 22-11-28 | 88.62 | ▼-2.23 | ▼-2.45% |
| 22-11-25 | 90.85 | ▼-0.20 | ▼-0.22% |
| 22-11-24 | 91.05 | ▲2.64 | ▲2.99% |
| 22-11-23 | 88.41 | ▲3.12 | ▲3.66% |
| 22-11-22 | 85.29 | ▲0.48 | ▲0.57% |
| 22-11-21 | 84.81 | ▼-0.68 | ▼-0.8% |
| 22-11-18 | 85.49 | ▼-1.11 | ▼-1.28% |
| 22-11-17 | 86.60 | ▼-0.62 | ▼-0.71% |
| 22-11-16 | 87.22 | ▼-3.89 | ▼-4.27% |
| 22-11-15 | 91.11 | ▼-0.49 | ▼-0.53% |
| 22-11-14 | 91.60 | ▲2.29 | ▲2.56% |
| 22-11-11 | 89.31 | ▲3.35 | ▲3.9% |
| 22-11-10 | 85.96 | ▼-2.66 | ▼-3% |
| 22-11-09 | 88.62 | ▲0.18 | ▲0.2% |
| 22-11-08 | 88.44 | ▲2.09 | ▲2.42% |
| 22-11-07 | 86.35 | ▲1.24 | ▲1.46% |
| 22-11-04 | 85.11 | ▲4.95 | ▲6.18% |
| 22-11-03 | 80.16 | ▼-2.90 | ▼-3.49% |
| 22-11-02 | 83.06 | ▲1.56 | ▲1.91% |
| 22-11-01 | 81.50 | ▲3.35 | ▲4.29% |
| 22-10-31 | 78.15 | ▲1.16 | ▲1.51% |
| 22-10-28 | 76.99 | ▲0.65 | ▲0.85% |
| 22-10-27 | 76.34 | ▲1.87 | ▲2.51% |
| 22-10-26 | 74.47 | ▲0.78 | ▲1.06% |
| 22-10-25 | 73.69 | ▲0.19 | ▲0.26% |
| 22-10-24 | 73.50 | ▼-0.08 | ▼-0.11% |
| 22-10-21 | 73.58 | ▲0.43 | ▲0.59% |
| 22-10-20 | 73.15 | ▼-0.85 | ▼-1.15% |
| 22-10-19 | 74.00 | ▼-0.28 | ▼-0.38% |
| 22-10-18 | 74.28 | ▲2.71 | ▲3.79% |
| 22-10-17 | 71.57 | ▲1.52 | ▲2.17% |
| 22-10-14 | 70.05 | ▲0.04 | ▲0.06% |
| 22-10-13 | 70.01 | ▲3.77 | ▲5.69% |
| 22-10-12 | 66.24 | ▼-3.25 | ▼-4.68% |
| 22-10-11 | 69.49 | ▲0.60 | ▲0.87% |
| 22-10-10 | 68.89 | ▼-1.71 | ▼-2.42% |
| 22-10-07 | 70.60 | ▼-0.69 | ▼-0.97% |
| 22-10-06 | 71.29 | ▼-2.63 | ▼-3.56% |
| 22-10-05 | 73.92 | ▼-0.55 | ▼-0.74% |
| 22-10-04 | 74.47 | ▲4.70 | ▲6.74% |
| 22-10-03 | 69.77 | ▲0.18 | ▲0.26% |
| 22-09-30 | 69.59 | ▲1.33 | ▲1.95% |
| 22-09-29 | 68.26 | ▲1.56 | ▲2.34% |
| 22-09-28 | 66.70 | ▼-2.53 | ▼-3.65% |
| 22-09-27 | 69.23 | ▼-3.44 | ▼-4.73% |
| 22-09-26 | 72.67 | ▲0.79 | ▲1.1% |
| 22-09-23 | 71.88 | ▼-1.39 | ▼-1.9% |
| 22-09-22 | 73.27 | ▼-1.05 | ▼-1.41% |
| 22-09-21 | 74.32 | ▼-1.50 | ▼-1.98% |
| 22-09-20 | 75.82 | ▲0.05 | ▲0.07% |
| 22-09-16 | 75.77 | ▼-1.09 | ▼-1.42% |
| 22-09-15 | 76.86 | ▲1.70 | ▲2.26% |
| 22-09-14 | 75.16 | ▼-3.11 | ▼-3.97% |
| 22-09-13 | 78.27 | ▼-2.40 | ▼-2.98% |
| 22-09-12 | 80.67 | ▲2.23 | ▲2.84% |
| 22-09-09 | 78.44 | ▲0.16 | ▲0.2% |
| 22-09-08 | 78.28 | ▲1.53 | ▲1.99% |
| 22-09-07 | 76.75 | ▲0.04 | ▲0.05% |
| 22-09-06 | 76.71 | ▲2.59 | ▲3.49% |
| 22-09-05 | 74.12 | ▼-0.95 | ▼-1.27% |
| 22-09-02 | 75.07 | ▲3.76 | ▲5.27% |
| 22-09-01 | 71.31 | ▼-5.69 | ▼-7.39% |
| 22-08-31 | 77.00 | ▼-1.20 | ▼-1.53% |
| 22-08-30 | 78.20 | ▼-0.28 | ▼-0.36% |
| 22-08-26 | 78.48 | ▼-2.05 | ▼-2.55% |
| 22-08-25 | 80.53 | ▲0.22 | ▲0.27% |
| 22-08-24 | 80.31 | ▲0.18 | ▲0.22% |
| 22-08-23 | 80.13 | ▼-0.27 | ▼-0.34% |
| 22-08-22 | 80.40 | ▼-0.86 | ▼-1.06% |
| 22-08-19 | 81.26 | ▼-2.34 | ▼-2.8% |
| 22-08-18 | 83.60 | ▲0.10 | ▲0.12% |
| 22-08-17 | 83.50 | ▼-2.40 | ▼-2.79% |
| 22-08-16 | 85.90 | ▲0.15 | ▲0.17% |
| 22-08-15 | 85.75 | ▲0.74 | ▲0.87% |
| 22-08-12 | 85.01 | ▲0.25 | ▲0.29% |
| 22-08-11 | 84.76 | ▼-0.79 | ▼-0.92% |
| 22-08-10 | 85.55 | ▲0.89 | ▲1.05% |
| 22-08-09 | 84.66 | ▼-2.04 | ▼-2.35% |
| 22-08-08 | 86.70 | ▲3.70 | ▲4.46% |
| 22-08-05 | 83.00 | ▲0.35 | ▲0.42% |
| 22-08-04 | 82.65 | ▼-8.14 | ▼-8.97% |
| 22-08-03 | 90.79 | ▲2.99 | ▲3.41% |
| 22-08-02 | 87.80 | ▼-1.24 | ▼-1.39% |
| 22-08-01 | 89.04 | ▼-0.23 | ▼-0.26% |
| 22-07-29 | 89.27 | ▲2.83 | ▲3.27% |
| 22-07-28 | 86.44 | ▼-0.93 | ▼-1.06% |
| 22-07-27 | 87.37 | ▼-0.32 | ▼-0.36% |
| 22-07-26 | 87.69 | ▼-4.26 | ▼-4.63% |
| 22-07-25 | 91.95 | ▼-0.65 | ▼-0.7% |
| 22-07-22 | 92.60 | ▲0.25 | ▲0.27% |
| 22-07-21 | 92.35 | ▲0.32 | ▲0.35% |
| 22-07-20 | 92.03 | ▼-1.82 | ▼-1.94% |
| 22-07-19 | 93.85 | ▲1.66 | ▲1.8% |
| 22-07-18 | 92.19 | ▲2.40 | ▲2.67% |
| 22-07-15 | 89.79 | ▲4.47 | ▲5.24% |
| 22-07-14 | 85.32 | ▼-3.26 | ▼-3.68% |
| 22-07-13 | 88.58 | ▼-0.20 | ▼-0.23% |
| 22-07-12 | 88.78 | ▲2.04 | ▲2.35% |
| 22-07-11 | 86.74 | ▼-0.39 | ▼-0.45% |
| 22-07-08 | 87.13 | ▲1.87 | ▲2.19% |
| 22-07-07 | 85.26 | ▲3.14 | ▲3.82% |
| 22-07-06 | 82.12 | ▲3.00 | ▲3.79% |
| 22-07-05 | 79.12 | ▼-7.42 | ▼-8.57% |
| 22-07-04 | 86.54 | ▲0.46 | ▲0.53% |
| 22-07-01 | 86.08 | ▲3.13 | ▲3.77% |
| 22-06-30 | 82.95 | ▼-1.25 | ▼-1.48% |
| 22-06-29 | 84.20 | ▼-2.94 | ▼-3.37% |
| 22-06-28 | 87.14 | ▲5.33 | ▲6.52% |
| 22-06-27 | 81.81 | ▲0.87 | ▲1.07% |
| 22-06-24 | 80.94 | ▼-0.91 | ▼-1.11% |
| 22-06-23 | 81.85 | ▼-4.26 | ▼-4.95% |
| 22-06-22 | 86.11 | ▼-4.72 | ▼-5.2% |
| 22-06-21 | 90.83 | ▼-0.67 | ▼-0.73% |
| 22-06-20 | 91.50 | ▲3.79 | ▲4.32% |
| 22-06-17 | 87.71 | ▲0.62 | ▲0.71% |
| 22-06-16 | 87.09 | ▼-3.60 | ▼-3.97% |
| 22-06-15 | 90.69 | ▲2.77 | ▲3.15% |
| 22-06-14 | 87.92 | ▲1.75 | ▲2.03% |
| 22-06-13 | 86.17 | ▼-1.82 | ▼-2.07% |
| 22-06-10 | 87.99 | ▼-3.70 | ▼-4.04% |
| 22-06-09 | 91.69 | ▼-0.70 | ▼-0.76% |
| 22-06-08 | 92.39 | ▲0.53 | ▲0.58% |
| 22-06-07 | 91.86 | ▼-1.06 | ▼-1.14% |
| 22-06-06 | 92.92 | ▲4.19 | ▲4.72% |
| 22-06-01 | 88.73 | ▲2.04 | ▲2.35% |
| 22-05-31 | 86.69 | ▼-2.30 | ▼-2.58% |
| 22-05-30 | 88.99 | ▲2.08 | ▲2.39% |
| 22-05-27 | 86.91 | ▲0.47 | ▲0.54% |
| 22-05-26 | 86.44 | ▲2.92 | ▲3.5% |
| 22-05-25 | 83.52 | ▲3.44 | ▲4.3% |
| 22-05-24 | 80.08 | ▼-3.06 | ▼-3.68% |
| 22-05-23 | 83.14 | ▼-0.17 | ▼-0.2% |
| 22-05-20 | 83.31 | ▲0.28 | ▲0.34% |
| 22-05-19 | 83.03 | ▼-1.75 | ▼-2.06% |
| 22-05-18 | 84.78 | ▲3.57 | ▲4.4% |
| 22-05-17 | 81.21 | ▲0.53 | ▲0.66% |
| 22-05-16 | 80.68 | ▼-3.17 | ▼-3.78% |
| 22-05-13 | 83.85 | ▲2.47 | ▲3.04% |
| 22-05-12 | 81.38 | ▲0.88 | ▲1.09% |
| 22-05-11 | 80.50 | ▲2.25 | ▲2.88% |
| 22-05-10 | 78.25 | ▼-0.25 | ▼-0.32% |
| 22-05-09 | 78.50 | ▼-1.81 | ▼-2.25% |
| 22-05-06 | 80.31 | ▼-1.43 | ▼-1.75% |
| 22-05-05 | 81.74 | ▼-1.48 | ▼-1.78% |
| 22-05-04 | 83.22 | ▼-0.98 | ▼-1.16% |
| 22-05-03 | 84.20 | ▲0.91 | ▲1.09% |
| 22-04-29 | 83.29 | ▼-0.02 | ▼-0.02% |
| 22-04-28 | 83.31 | ▲0.93 | ▲1.13% |
| 22-04-27 | 82.38 | ▼-1.73 | ▼-2.06% |
| 22-04-26 | 84.11 | ▼-2.72 | ▼-3.13% |
| 22-04-25 | 86.83 | ▼-4.74 | ▼-5.18% |
| 22-04-22 | 91.57 | ▼-5.03 | ▼-5.21% |
| 22-04-21 | 96.60 | ▲3.18 | ▲3.4% |
| 22-04-20 | 93.42 | ▼-2.08 | ▼-2.18% |
| 22-04-19 | 95.50 | ▲2.07 | ▲2.22% |
| 22-04-14 | 93.43 | ▲3.40 | ▲3.78% |
| 22-04-13 | 90.03 | ▲0.24 | ▲0.27% |
| 22-04-12 | 89.79 | ▼-5.21 | ▼-5.48% |
| 22-04-11 | 95.00 | ▲0.72 | ▲0.76% |
| 22-04-08 | 94.28 | ▼-0.47 | ▼-0.5% |
| 22-04-07 | 94.75 | ▼-1.71 | ▼-1.77% |
| 22-04-06 | 96.46 | ▼-2.20 | ▼-2.23% |
| 22-04-05 | 98.66 | ▼-1.70 | ▼-1.69% |
| 22-04-04 | 100.36 | ▲0.99 | ▲1% |
| 22-04-01 | 99.37 | ▼-1.73 | ▼-1.71% |
| 22-03-31 | 101.10 | ▼-1.96 | ▼-1.9% |
| 22-03-30 | 103.06 | ▲0.68 | ▲0.66% |